Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
165.00-2.04 (-1.22%)
At close: 04:00PM EDT
164.64 -0.36 (-0.22%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:205.00
CallsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240426C002050002024-04-19 3:54PM EDT2024-04-260.010.000.010.00-160456.25%
AAPL240503C002050002024-04-19 3:49PM EDT2024-05-030.020.020.04-0.02-50.00%3076947.27%
AAPL240510C002050002024-04-19 3:40PM EDT2024-05-100.030.030.05-0.02-40.00%10982339.06%
AAPL240517C002050002024-04-19 3:56PM EDT2024-05-170.050.050.06-0.02-28.57%2497,96934.38%
AAPL240524C002050002024-04-19 3:54PM EDT2024-05-240.080.040.11-0.04-33.33%345833.30%
AAPL240531C002050002024-04-19 11:44AM EDT2024-05-310.090.050.09+0.05+125.00%23929.49%
AAPL240621C002050002024-04-19 3:41PM EDT2024-06-210.240.210.24-0.03-11.11%39323,71027.88%
AAPL240719C002050002024-04-19 3:58PM EDT2024-07-190.420.380.42-0.05-10.64%1105,79725.61%
AAPL240816C002050002024-04-19 3:50PM EDT2024-08-160.780.750.79-0.13-14.29%3196,30325.54%
AAPL240920C002050002024-04-19 2:59PM EDT2024-09-201.171.151.25-0.21-15.22%7613,11625.06%
AAPL241018C002050002024-04-19 3:55PM EDT2024-10-181.581.531.59-0.21-11.73%2541,96024.56%
AAPL241115C002050002024-04-19 2:44PM EDT2024-11-152.292.232.29-0.33-12.60%1824925.43%
AAPL241220C002050002024-04-19 3:58PM EDT2024-12-202.932.882.98-0.40-12.01%485,47625.60%
AAPL250117C002050002024-04-19 3:58PM EDT2025-01-173.563.453.60-0.44-11.00%23815,48625.88%
AAPL250321C002050002024-04-19 3:18PM EDT2025-03-215.114.955.20-0.53-9.40%297,38726.77%
AAPL250620C002050002024-04-19 2:40PM EDT2025-06-207.457.357.75-0.55-6.88%996,14928.13%
AAPL250919C002050002024-04-19 2:42PM EDT2025-09-199.709.609.90-0.55-5.37%441728.67%
AAPL251219C002050002024-04-19 12:54PM EDT2025-12-1912.1511.9012.35-0.67-5.23%121,08029.58%
AAPL260116C002050002024-04-19 2:30PM EDT2026-01-1612.7212.6012.85-0.68-5.07%2383729.54%
AAPL260618C002050002024-04-19 3:58PM EDT2026-06-1816.2316.1016.50-0.92-5.36%546,90730.48%
PutsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL240426P002050002024-04-19 3:21PM EDT2024-04-2639.9539.7040.40+2.81+7.57%5371.48%
AAPL240517P002050002024-04-18 10:43AM EDT2024-05-1736.8539.6040.500.00-4848.44%
AAPL240621P002050002024-04-19 2:19PM EDT2024-06-2139.8539.6040.55+1.95+5.15%60129932.62%
AAPL240719P002050002024-04-19 2:35PM EDT2024-07-1939.8539.6040.50+2.15+5.70%1205726.56%
AAPL240816P002050002024-04-19 2:36PM EDT2024-08-1640.0539.6040.50+3.60+9.88%1523.22%
AAPL240920P002050002024-04-17 3:59PM EDT2024-09-2036.9038.7041.300.00-33,21025.35%
AAPL241018P002050002024-04-18 9:51AM EDT2024-10-1837.0038.7041.350.00-1123.55%
AAPL241115P002050002024-03-27 1:13PM EDT2024-11-1533.2939.6040.500.00-1017.47%
AAPL241220P002050002024-04-16 12:16PM EDT2024-12-2035.6138.7541.400.00-11,19720.49%
AAPL250117P002050002024-04-19 1:45PM EDT2025-01-1740.1039.5541.65+9.50+31.05%73,36220.29%
AAPL250321P002050002024-04-15 1:08PM EDT2025-03-2131.3440.0042.000.00-12019.33%
AAPL250620P002050002024-04-16 12:16PM EDT2025-06-2036.6239.9541.300.00-12,59315.24%
AAPL250919P002050002024-03-05 12:42PM EDT2025-09-1936.7036.5538.900.00-2810.00%
AAPL251219P002050002024-04-18 12:07PM EDT2025-12-1939.2640.5543.700.00-31,33917.53%
AAPL260116P002050002024-04-12 3:13PM EDT2026-01-1634.0040.6543.700.00-1064017.14%
AAPL260618P002050002024-04-15 3:21PM EDT2026-06-1836.0041.1544.650.00-15016.75%